Skip to main content

Huya Inc ADR (NY: HUYA )

4.300 +0.040 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.170 4.325 4.145 4.300 2,513,286 +0.04(+0.94%)
Oct 10, 2024 4.460 4.540 4.210 4.260 2,923,561 -0.26(-5.75%)
Oct 09, 2024 4.320 4.590 4.280 4.520 3,103,466 -1.14(-20.14%)
Oct 08, 2024 5.690 5.790 5.400 5.660 2,423,468 -0.36(-5.98%)
Oct 07, 2024 6.430 6.430 5.880 6.020 4,280,119 -0.21(-3.37%)
Oct 04, 2024 5.750 6.260 5.700 6.230 4,111,083 +0.58(+10.27%)
Oct 03, 2024 5.300 5.660 5.240 5.650 1,797,957 +0.12(+2.17%)
Oct 02, 2024 5.610 5.730 5.370 5.530 3,117,607 +0.24(+4.54%)
Oct 01, 2024 5.100 5.335 5.075 5.290 2,128,068 +0.19(+3.73%)
Sep 30, 2024 5.310 5.420 5.000 5.100 3,152,904 +0.03(+0.59%)
Sep 27, 2024 4.900 5.140 4.850 5.070 2,529,733 +0.28(+5.85%)
Sep 26, 2024 4.800 4.940 4.620 4.790 2,371,605 +0.27(+5.97%)
Sep 25, 2024 4.540 4.640 4.500 4.520 1,027,522 -0.13(-2.80%)
Sep 24, 2024 4.690 4.769 4.470 4.650 2,111,392 +0.20(+4.49%)
Sep 23, 2024 4.310 4.530 4.290 4.450 1,607,204 +0.17(+3.97%)
Sep 20, 2024 4.320 4.440 4.280 4.280 1,430,441 +0.00(+0.00%)
Sep 19, 2024 4.110 4.300 4.110 4.280 1,740,654 +0.26(+6.47%)
Sep 18, 2024 4.070 4.100 4.000 4.020 503,357 -0.04(-0.99%)
Sep 17, 2024 4.000 4.129 4.000 4.060 1,401,642 +0.09(+2.27%)
Sep 16, 2024 3.980 4.020 3.900 3.970 1,291,333 +0.00(+0.00%)
Sep 13, 2024 3.980 4.015 3.930 3.970 879,278 +0.02(+0.51%)
Sep 12, 2024 3.980 4.010 3.860 3.950 1,185,464 -0.03(-0.75%)
Sep 11, 2024 3.980 4.040 3.960 3.980 779,968 +0.02(+0.51%)
Sep 10, 2024 4.070 4.120 3.920 3.960 789,523 -0.08(-1.98%)
Sep 09, 2024 4.050 4.090 4.015 4.040 622,545 -0.02(-0.49%)
Sep 06, 2024 4.060 4.120 4.000 4.060 885,732 +0.01(+0.25%)
Sep 05, 2024 4.100 4.125 4.050 4.050 1,168,820 -0.05(-1.22%)
Sep 04, 2024 4.100 4.150 4.080 4.100 829,355 -0.01(-0.24%)
Sep 03, 2024 4.120 4.195 4.100 4.110 816,504 -0.06(-1.44%)
Aug 30, 2024 4.190 4.200 4.110 4.170 808,896 +0.06(+1.46%)
Aug 29, 2024 4.140 4.170 4.100 4.110 800,740 +0.00(+0.00%)
Aug 28, 2024 4.190 4.208 4.090 4.110 1,184,408 -0.07(-1.67%)
Aug 27, 2024 4.220 4.280 4.150 4.180 1,050,922 -0.04(-0.95%)
Aug 26, 2024 4.100 4.230 4.100 4.220 1,091,450 +0.06(+1.44%)
Aug 23, 2024 4.100 4.180 4.080 4.160 1,117,186 +0.04(+0.97%)
Aug 22, 2024 4.270 4.280 4.070 4.120 1,970,500 -0.14(-3.29%)
Aug 21, 2024 4.250 4.380 4.195 4.260 1,491,000 +0.03(+0.71%)
Aug 20, 2024 4.410 4.450 4.200 4.230 2,012,935 -0.14(-3.20%)
Aug 19, 2024 4.320 4.480 4.290 4.370 2,228,242 -0.03(-0.68%)
Aug 16, 2024 4.530 4.530 4.320 4.400 2,178,294 -0.13(-2.87%)
Aug 15, 2024 4.600 4.640 4.350 4.530 2,556,761 -0.23(-4.83%)
Aug 14, 2024 5.100 5.100 4.680 4.760 2,251,984 -0.33(-6.48%)
Aug 13, 2024 4.850 5.390 4.850 5.090 5,346,735 +0.63(+14.13%)
Aug 12, 2024 4.420 4.625 4.390 4.460 1,956,014 +0.09(+2.06%)
Aug 09, 2024 4.350 4.460 4.315 4.370 718,769 +0.02(+0.46%)
Aug 08, 2024 4.150 4.410 4.150 4.350 828,150 +0.27(+6.62%)
Aug 07, 2024 4.190 4.250 4.070 4.080 856,369 -0.07(-1.69%)
Aug 06, 2024 4.020 4.190 4.020 4.150 551,760 +0.09(+2.22%)
Aug 05, 2024 3.860 4.115 3.860 4.060 737,355 -0.02(-0.49%)
Aug 02, 2024 4.100 4.190 4.040 4.080 1,180,871 -0.04(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.